China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
24.38
-0.56 (-2.25%)
Sep 8, 2026, 2:52 PM EST
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 24.41 | 24.41 | 24.34 | 24.37 | - | -2.29% | 2,451 |
| Sep 4, 2026 | 25.14 | 25.32 | 24.81 | 24.94 | 24.94 | 1.59% | 74,696 |
| Sep 3, 2026 | 24.41 | 24.55 | 24.41 | 24.55 | 24.55 | -0.97% | 70,501 |
| Sep 2, 2026 | 24.72 | 24.79 | 24.63 | 24.79 | 24.79 | 1.16% | 66,993 |
| Sep 1, 2026 | 24.25 | 24.53 | 24.25 | 24.51 | 24.51 | 1.30% | 60,573 |
| Aug 31, 2026 | 24.17 | 24.23 | 24.14 | 24.19 | 24.19 | 4.63% | 71,248 |
| Aug 28, 2026 | 23.51 | 23.58 | 22.90 | 23.12 | 23.12 | -0.64% | 138,837 |
| Aug 27, 2026 | 23.12 | 23.27 | 23.01 | 23.27 | 23.27 | -0.89% | 97,606 |
| Aug 26, 2026 | 23.45 | 23.49 | 23.38 | 23.48 | 23.48 | -0.13% | 33,394 |
| Aug 25, 2026 | 23.10 | 23.80 | 23.10 | 23.51 | 23.51 | 0.21% | 25,085 |
| Aug 24, 2026 | 23.52 | 23.58 | 23.35 | 23.46 | 23.46 | 0.04% | 68,096 |
| Aug 21, 2026 | 23.21 | 23.53 | 23.21 | 23.45 | 23.45 | -0.38% | 50,223 |
| Aug 20, 2026 | 23.30 | 23.54 | 23.30 | 23.54 | 23.54 | 1.73% | 51,397 |
| Aug 19, 2026 | 23.95 | 23.95 | 22.98 | 23.14 | 23.14 | 1.54% | 70,931 |
| Aug 18, 2026 | 22.85 | 23.14 | 22.39 | 22.79 | 22.79 | 0.62% | 67,731 |
| Aug 17, 2026 | 22.64 | 22.66 | 22.58 | 22.65 | 22.65 | 1.30% | 36,510 |
| Aug 14, 2026 | 22.32 | 22.37 | 22.23 | 22.36 | 22.36 | -0.18% | 99,651 |
| Aug 13, 2026 | 22.37 | 22.44 | 22.35 | 22.40 | 22.40 | 0.76% | 59,044 |
| Aug 12, 2026 | 22.32 | 22.32 | 22.23 | 22.23 | 22.23 | -0.89% | 40,708 |
| Aug 11, 2026 | 22.12 | 22.77 | 21.62 | 22.43 | 22.43 | -0.62% | 41,489 |
| Aug 10, 2026 | 22.52 | 22.58 | 22.49 | 22.57 | 22.57 | 0.45% | 37,432 |
| Aug 7, 2026 | 22.37 | 22.47 | 22.37 | 22.47 | 22.47 | -0.49% | 144,500 |
| Aug 6, 2026 | 22.67 | 22.67 | 22.50 | 22.58 | 22.58 | 0.89% | 48,162 |
| Aug 5, 2026 | 22.44 | 22.44 | 22.35 | 22.38 | 22.38 | -1.50% | 44,001 |
| Aug 4, 2026 | 22.54 | 22.72 | 22.54 | 22.72 | 22.72 | -3.07% | 74,093 |
| Aug 3, 2026 | 23.41 | 23.46 | 23.37 | 23.44 | 23.44 | - | 31,168 |
| Jul 31, 2026 | 23.51 | 23.51 | 23.39 | 23.44 | 23.44 | -1.88% | 31,508 |
| Jul 30, 2026 | 23.78 | 23.89 | 23.76 | 23.89 | 23.89 | 2.01% | 77,449 |
| Jul 29, 2026 | 23.40 | 23.56 | 23.34 | 23.42 | 23.42 | 0.17% | 62,504 |
| Jul 28, 2026 | 23.26 | 23.39 | 23.21 | 23.38 | 23.38 | 1.92% | 79,334 |
| Jul 27, 2026 | 22.41 | 22.96 | 22.36 | 22.94 | 22.94 | 2.41% | 44,029 |
| Jul 24, 2026 | 22.41 | 22.43 | 22.32 | 22.40 | 22.40 | 1.22% | 41,784 |
| Jul 23, 2026 | 22.21 | 22.21 | 22.05 | 22.13 | 22.13 | 1.42% | 47,701 |
| Jul 22, 2026 | 21.78 | 21.87 | 21.77 | 21.82 | 21.82 | 0.70% | 40,479 |
| Jul 21, 2026 | 21.75 | 21.75 | 21.61 | 21.67 | 21.67 | -1.60% | 67,188 |
| Jul 20, 2026 | 22.09 | 22.10 | 21.98 | 22.02 | 22.02 | 4.06% | 64,262 |
| Jul 17, 2026 | 21.16 | 21.22 | 21.07 | 21.16 | 21.16 | 1.58% | 47,832 |
| Jul 16, 2026 | 20.85 | 20.86 | 20.78 | 20.83 | 20.83 | -0.38% | 86,335 |
| Jul 15, 2026 | 20.83 | 20.98 | 20.78 | 20.91 | 20.91 | 0.34% | 64,385 |
| Jul 14, 2026 | 20.87 | 21.01 | 20.75 | 20.84 | 20.84 | -0.10% | 221,579 |
| Jul 13, 2026 | 20.88 | 21.00 | 20.84 | 20.86 | 20.86 | 0.77% | 83,576 |
| Jul 10, 2026 | 20.68 | 20.77 | 20.64 | 20.70 | 20.70 | 0.53% | 82,081 |
| Jul 9, 2026 | 20.57 | 20.63 | 20.53 | 20.59 | 20.59 | -1.86% | 94,930 |
| Jul 8, 2026 | 21.00 | 21.06 | 20.93 | 20.98 | 20.98 | 5.11% | 111,723 |
| Jul 7, 2026 | 19.97 | 20.00 | 19.90 | 19.96 | 19.96 | -0.05% | 137,431 |
| Jul 6, 2026 | 20.39 | 20.39 | 19.87 | 19.97 | 19.97 | -0.30% | 190,206 |
| Jul 2, 2026 | 19.59 | 20.45 | 19.59 | 20.03 | 20.03 | -0.64% | 94,803 |
| Jul 1, 2026 | 20.56 | 20.78 | 20.44 | 20.63 | 20.16 | 0.39% | 140,967 |
| Jun 30, 2026 | 20.48 | 20.70 | 20.41 | 20.55 | 20.08 | -1.82% | 75,423 |
| Jun 29, 2026 | 20.97 | 20.98 | 20.87 | 20.93 | 20.45 | -1.41% | 57,362 |